Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 28.57 | 29.25 | 27.59 | 28.42 | 2,002,831 | +0.13(+0.45%) |
Jul 30, 2012 | 27.42 | 28.45 | 27.31 | 28.29 | 1,321,598 | +1.03(+3.77%) |
Jul 27, 2012 | 26.65 | 27.54 | 26.40 | 27.26 | 1,132,255 | +1.03(+3.92%) |
Jul 26, 2012 | 25.64 | 26.31 | 25.50 | 26.23 | 774,731 | +1.07(+4.27%) |
Jul 25, 2012 | 25.35 | 25.67 | 24.75 | 25.16 | 477,813 | +0.08(+0.32%) |
Jul 24, 2012 | 25.58 | 25.84 | 24.89 | 25.08 | 862,045 | -0.35(-1.38%) |
Jul 23, 2012 | 23.97 | 25.84 | 23.80 | 25.43 | 952,478 | +0.95(+3.87%) |
Jul 20, 2012 | 24.27 | 24.70 | 23.94 | 24.48 | 629,668 | -0.04(-0.16%) |
Jul 19, 2012 | 24.36 | 24.60 | 24.16 | 24.52 | 368,597 | +0.32(+1.31%) |
Jul 18, 2012 | 24.14 | 24.55 | 23.93 | 24.20 | 548,291 | -0.01(-0.02%) |
Jul 17, 2012 | 25.12 | 25.46 | 24.11 | 24.21 | 1,772,889 | -0.93(-3.70%) |
Jul 16, 2012 | 24.83 | 25.42 | 24.52 | 25.14 | 803,243 | +0.26(+1.04%) |
Jul 13, 2012 | 23.66 | 24.95 | 23.64 | 24.88 | 999,488 | +1.24(+5.25%) |
Jul 12, 2012 | 23.86 | 23.98 | 22.50 | 23.64 | 1,055,616 | -0.28(-1.15%) |
Jul 11, 2012 | 23.92 | 24.17 | 23.63 | 23.91 | 681,016 | +0.11(+0.48%) |
Jul 10, 2012 | 23.58 | 24.35 | 23.46 | 23.80 | 1,190,368 | +0.40(+1.70%) |
Jul 09, 2012 | 23.55 | 23.59 | 23.25 | 23.40 | 491,816 | -0.07(-0.29%) |
Jul 06, 2012 | 23.41 | 23.65 | 23.11 | 23.47 | 398,349 | -0.12(-0.51%) |
Jul 05, 2012 | 23.44 | 24.06 | 23.31 | 23.59 | 734,375 | +0.20(+0.84%) |
Jul 03, 2012 | 23.14 | 23.63 | 23.02 | 23.40 | 387,257 | +0.26(+1.14%) |
Jul 02, 2012 | 23.14 | 23.74 | 22.55 | 23.13 | 1,025,447 | +0.05(+0.22%) |
Jun 29, 2012 | 22.44 | 23.85 | 22.42 | 23.08 | 1,527,176 | +1.58(+7.35%) |
Jun 28, 2012 | 21.33 | 21.61 | 20.99 | 21.50 | 609,879 | -0.03(-0.13%) |
Jun 27, 2012 | 21.25 | 21.60 | 20.86 | 21.53 | 776,982 | +0.21(+1.00%) |
Jun 26, 2012 | 21.32 | 21.66 | 21.16 | 21.32 | 637,800 | -0.03(-0.13%) |
Jun 25, 2012 | 21.99 | 21.99 | 21.33 | 21.35 | 646,836 | -0.75(-3.38%) |
Jun 22, 2012 | 22.71 | 22.98 | 21.86 | 22.09 | 1,355,459 | -0.39(-1.74%) |
Jun 21, 2012 | 22.27 | 22.49 | 21.51 | 22.48 | 2,037,299 | +0.36(+1.61%) |
Jun 20, 2012 | 21.35 | 22.41 | 21.27 | 22.13 | 1,019,691 | +0.84(+3.94%) |
Jun 19, 2012 | 20.78 | 21.78 | 20.70 | 21.29 | 914,740 | +0.52(+2.49%) |
Jun 18, 2012 | 20.36 | 21.09 | 20.14 | 20.77 | 845,597 | +0.21(+1.01%) |
Jun 15, 2012 | 20.70 | 20.70 | 20.23 | 20.56 | 662,715 | -0.06(-0.31%) |
Jun 14, 2012 | 20.38 | 21.02 | 20.37 | 20.63 | 705,290 | +0.17(+0.82%) |
Jun 13, 2012 | 20.86 | 21.02 | 20.26 | 20.46 | 968,642 | -0.56(-2.65%) |
Jun 12, 2012 | 20.80 | 21.08 | 20.41 | 21.02 | 1,150,290 | +0.22(+1.08%) |
Jun 11, 2012 | 21.54 | 21.56 | 20.53 | 20.79 | 1,091,867 | -0.53(-2.51%) |
Jun 08, 2012 | 20.05 | 21.41 | 19.67 | 21.33 | 1,493,700 | +1.24(+6.18%) |
Jun 07, 2012 | 21.25 | 21.33 | 19.85 | 20.09 | 2,231,935 | -0.82(-3.93%) |
Jun 06, 2012 | 21.60 | 21.76 | 20.82 | 20.91 | 1,530,036 | -0.40(-1.89%) |
Jun 05, 2012 | 21.71 | 22.04 | 21.17 | 21.31 | 1,946,428 | -0.52(-2.40%) |
Jun 04, 2012 | 21.62 | 21.87 | 20.59 | 21.83 | 1,687,233 | +0.20(+0.93%) |
Jun 01, 2012 | 21.91 | 22.08 | 21.34 | 21.63 | 973,961 | -0.77(-3.44%) |
May 31, 2012 | 22.81 | 23.00 | 21.77 | 22.40 | 1,061,111 | -0.44(-1.91%) |
May 30, 2012 | 23.17 | 23.31 | 22.64 | 22.84 | 922,950 | -0.55(-2.34%) |
May 29, 2012 | 23.73 | 24.28 | 23.00 | 23.39 | 804,478 | -0.09(-0.37%) |
May 25, 2012 | 23.57 | 23.69 | 23.36 | 23.47 | 1,442,811 | -0.02(-0.10%) |
May 24, 2012 | 23.26 | 23.71 | 23.04 | 23.50 | 1,487,921 | +0.49(+2.12%) |
May 23, 2012 | 23.00 | 23.13 | 22.22 | 23.01 | 1,005,293 | -0.07(-0.32%) |
May 22, 2012 | 23.12 | 23.99 | 22.89 | 23.08 | 2,537,813 | +0.09(+0.40%) |
May 21, 2012 | 23.85 | 23.85 | 22.33 | 22.99 | 3,983,192 | -1.44(-5.88%) |
May 18, 2012 | 24.18 | 25.07 | 23.78 | 24.43 | 1,194,381 | +0.28(+1.17%) |
May 17, 2012 | 25.51 | 25.63 | 23.39 | 24.14 | 2,057,806 | -1.45(-5.66%) |
May 16, 2012 | 26.83 | 26.84 | 24.99 | 25.59 | 2,172,265 | -1.16(-4.34%) |
May 15, 2012 | 26.90 | 27.73 | 26.69 | 26.75 | 879,141 | -0.21(-0.77%) |
May 14, 2012 | 28.50 | 28.50 | 26.73 | 26.96 | 1,264,272 | -1.70(-5.92%) |
May 11, 2012 | 28.03 | 29.17 | 27.85 | 28.66 | 1,189,685 | +0.52(+1.86%) |
May 10, 2012 | 27.57 | 28.65 | 27.03 | 28.13 | 1,799,166 | +1.36(+5.10%) |
May 09, 2012 | 26.82 | 27.65 | 26.66 | 26.77 | 1,679,565 | -0.45(-1.64%) |
May 08, 2012 | 29.33 | 29.33 | 26.79 | 27.22 | 3,051,481 | -2.52(-8.47%) |
May 07, 2012 | 29.86 | 30.35 | 29.12 | 29.73 | 1,177,919 | -0.67(-2.22%) |
May 04, 2012 | 31.10 | 31.17 | 29.80 | 30.41 | 1,110,370 | -0.82(-2.63%) |
May 03, 2012 | 32.98 | 33.08 | 30.39 | 31.23 | 2,271,511 | -1.63(-4.95%) |
May 02, 2012 | 33.22 | 33.22 | 31.70 | 32.86 | 2,764,735 | +1.38(+4.37%) |